5711東証P貸借
業種 非鉄金属
三菱マテリアル 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,352.0 (24/05/21) | 2,201.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,352.0 (24/05/21) | 2,201.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,492.0 | 2,616.5 | 2,388.0 | 2,458.5 | -75.0 | -3.0 | 15,712,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,510.0 | 2,700.0 | 2,360.0 | 2,440.0 | -40.0 | -1.6 | 15,701,400 |
| 09/09 | 2,800.0 | 2,920.0 | 2,450.0 | 2,480.0 | -360.0 | -12.7 | 16,593,900 |
| 09/08 | 2,650.0 | 2,930.0 | 2,530.0 | 2,840.0 | +270.0 | +10.5 | 25,708,800 |
| 09/07 | 2,960.0 | 3,000.0 | 2,360.0 | 2,570.0 | -440.0 | -14.6 | 25,202,400 |
| 09/06 | 3,240.0 | 3,420.0 | 2,860.0 | 3,010.0 | -150.0 | -4.8 | 24,429,200 |
| 09/05 | 2,840.0 | 3,230.0 | 2,680.0 | 3,160.0 | +320.0 | +11.3 | 21,974,800 |
| 09/04 | 2,740.0 | 3,300.0 | 2,700.0 | 2,840.0 | +190.0 | +7.2 | 24,863,200 |
| 09/03 | 2,280.0 | 3,020.0 | 2,120.0 | 2,650.0 | +340.0 | +14.7 | 19,566,100 |
| 09/02 | 2,260.0 | 2,610.0 | 2,220.0 | 2,310.0 | +20.0 | +0.9 | 22,798,400 |
| 09/01 | 2,380.0 | 2,650.0 | 2,040.0 | 2,290.0 | +60.0 | +2.7 | 22,070,200 |
| 08/12 | 1,940.0 | 2,420.0 | 1,750.0 | 2,230.0 | +310.0 | +16.2 | 20,898,200 |
| 08/11 | 2,370.0 | 2,520.0 | 1,660.0 | 1,920.0 | -250.0 | -11.5 | 14,894,500 |
| 08/10 | 3,300.0 | 3,310.0 | 1,760.0 | 2,170.0 | -1,090.0 | -33.4 | 24,599,600 |
| 08/09 | 3,810.0 | 3,870.0 | 3,050.0 | 3,260.0 | -650.0 | -16.6 | 15,150,900 |
| 08/08 | 4,310.0 | 4,310.0 | 3,700.0 | 3,910.0 | -360.0 | -8.4 | 14,502,500 |
| 08/07 | 4,540.0 | 4,640.0 | 4,110.0 | 4,270.0 | -270.0 | -6.0 | 13,198,200 |
| 08/06 | 5,070.0 | 5,170.0 | 4,490.0 | 4,540.0 | -510.0 | -10.1 | 14,180,600 |
| 08/05 | 4,900.0 | 5,550.0 | 4,640.0 | 5,050.0 | +120.0 | +2.4 | 16,665,200 |
| 08/04 | 4,300.0 | 5,080.0 | 4,260.0 | 4,930.0 | +600.0 | +13.9 | 16,665,900 |
| 08/03 | 4,760.0 | 4,910.0 | 4,050.0 | 4,330.0 | -660.0 | -13.2 | 21,066,100 |
| 08/02 | 4,390.0 | 5,200.0 | 3,980.0 | 4,990.0 | +650.0 | +15.0 | 33,206,200 |
| 08/01 | 4,730.0 | 4,820.0 | 3,640.0 | 4,340.0 | -440.0 | -9.2 | 26,446,300 |
| 07/12 | 5,620.0 | 5,660.0 | 4,590.0 | 4,780.0 | -780.0 | -14.0 | 21,334,300 |
| 07/11 | 6,790.0 | 6,880.0 | 5,110.0 | 5,560.0 | -1,110.0 | -16.6 | 24,254,600 |
| 07/10 | 7,070.0 | 7,700.0 | 6,570.0 | 6,670.0 | -470.0 | -6.6 | 15,392,400 |
| 07/09 | 6,460.0 | 7,340.0 | 6,050.0 | 7,140.0 | +700.0 | +10.9 | 21,969,800 |
| 07/08 | 7,740.0 | 7,860.0 | 5,540.0 | 6,440.0 | -1,240.0 | -16.2 | 44,705,900 |
| 07/07 | 6,720.0 | 7,990.0 | 6,680.0 | 7,680.0 | +950.0 | +14.1 | 42,648,200 |
| 07/06 | 6,420.0 | 6,910.0 | 6,370.0 | 6,730.0 | +320.0 | +5.0 | 27,887,400 |
| 07/05 | 5,940.0 | 6,450.0 | 5,800.0 | 6,410.0 | +520.0 | +8.8 | 39,522,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
